8165 (株)千趣会の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	511	519	511	517	18,100	517
2011-12-29	514	518	504	518	26,900	518
2011-12-28	507	520	506	515	206,500	515
2011-12-27	523	523	513	515	614,200	515
2011-12-26	526	526	522	522	78,900	522
2011-12-22	520	535	519	525	51,000	525
2011-12-21	518	522	517	519	28,600	519
2011-12-20	516	519	516	516	16,500	516
2011-12-19	517	519	515	517	18,000	517
2011-12-16	520	523	516	516	22,400	516
2011-12-15	520	521	519	519	14,900	519
2011-12-14	523	524	520	520	18,600	520
2011-12-13	520	524	518	521	15,600	521
2011-12-12	525	525	520	521	18,500	521
2011-12-09	515	520	514	518	55,100	518
2011-12-08	516	519	516	517	11,300	517
2011-12-07	519	519	516	517	21,600	517
2011-12-06	520	520	515	516	20,600	516
2011-12-05	515	519	514	519	22,300	519
2011-12-02	515	517	513	514	48,400	514
2011-12-01	525	525	515	517	18,700	517
2011-11-30	529	529	503	520	54,800	520
2011-11-29	506	524	506	524	29,200	524
2011-11-28	501	504	501	502	38,000	502
2011-11-25	505	505	500	500	32,800	500
2011-11-24	503	505	500	500	24,600	500
2011-11-22	505	512	504	510	26,300	510
2011-11-21	503	508	502	506	27,700	506
2011-11-18	502	506	501	503	25,000	503
2011-11-17	510	510	505	506	24,100	506
2011-11-16	512	513	510	512	16,300	512
2011-11-15	513	516	512	512	10,900	512
2011-11-14	518	518	514	516	10,500	516
2011-11-11	515	518	510	516	12,000	516
2011-11-10	518	518	510	515	29,300	515
2011-11-09	515	530	515	530	21,200	530
2011-11-08	522	525	515	516	25,200	516
2011-11-07	525	526	522	525	13,700	525
2011-11-04	527	531	525	526	16,200	526
2011-11-02	530	532	524	527	31,500	527
2011-11-01	523	545	522	545	34,100	545
2011-10-31	524	529	520	525	69,900	525
2011-10-28	538	549	529	546	37,600	546
2011-10-27	523	529	523	528	22,300	528
2011-10-26	522	529	520	526	19,300	526
2011-10-25	536	539	526	526	30,900	526
2011-10-24	544	556	532	540	16,100	540
2011-10-21	551	551	535	535	13,000	535
2011-10-20	555	555	546	550	17,000	550
2011-10-19	560	562	552	558	12,800	558
2011-10-18	558	564	550	555	8,400	555
2011-10-17	553	563	551	560	17,400	560
2011-10-14	568	568	551	552	25,400	552
2011-10-13	578	578	569	569	12,100	569
2011-10-12	570	579	568	572	12,700	572
2011-10-11	564	580	562	580	38,700	580
2011-10-07	551	561	550	559	20,600	559
2011-10-06	528	549	528	549	16,900	549
2011-10-05	546	548	531	531	26,300	531
2011-10-04	555	558	545	545	21,800	545
2011-10-03	565	570	555	555	37,400	555
2011-09-30	590	590	572	585	55,900	585
2011-09-29	555	580	555	580	56,100	580
2011-09-28	545	555	541	555	39,600	555
2011-09-27	529	547	529	547	27,700	547
2011-09-26	512	527	505	521	19,800	521
2011-09-22	525	527	505	517	33,200	517
2011-09-21	535	536	522	522	15,100	522
2011-09-20	548	548	536	540	19,400	540
2011-09-16	534	547	531	547	43,200	547
2011-09-15	526	533	515	533	23,500	533
2011-09-14	522	527	519	520	28,800	520
2011-09-13	523	527	520	520	21,600	520
2011-09-12	520	530	519	522	22,100	522
2011-09-09	528	537	525	530	65,500	530
2011-09-08	534	535	523	532	29,600	532
2011-09-07	538	538	529	530	11,700	530
2011-09-06	539	539	534	538	20,500	538
2011-09-05	535	538	533	538	13,500	538
2011-09-02	534	535	530	535	13,400	535
2011-09-01	536	538	535	535	16,800	535
2011-08-31	534	538	531	538	48,300	538
2011-08-30	528	533	525	533	28,900	533
2011-08-29	527	529	521	527	24,700	527
2011-08-26	522	529	521	523	16,800	523
2011-08-25	533	535	525	525	28,900	525
2011-08-24	530	532	521	527	22,000	527
2011-08-23	524	531	522	530	40,900	530
2011-08-22	515	522	503	521	31,200	521
2011-08-19	509	515	508	515	22,800	515
2011-08-18	518	519	503	519	19,600	519
2011-08-17	514	521	512	518	32,000	518
2011-08-16	505	517	505	514	31,900	514
2011-08-15	505	525	495	505	24,500	505
2011-08-12	502	505	492	495	18,400	495
2011-08-11	481	495	480	494	33,200	494
2011-08-10	487	496	485	486	31,200	486
2011-08-09	461	473	453	473	43,500	473
2011-08-08	476	476	467	469	48,900	469
2011-08-05	481	485	480	481	35,400	481
2011-08-04	494	499	486	497	29,500	497
2011-08-03	500	505	491	494	42,600	494
2011-08-02	514	515	507	508	21,600	508
2011-08-01	520	527	502	513	49,100	513
2011-07-29	531	531	523	523	35,300	523
2011-07-28	527	530	522	530	38,100	530
2011-07-27	532	532	525	531	39,100	531
2011-07-26	530	533	523	532	42,500	532
2011-07-25	531	538	523	528	134,500	528
2011-07-22	517	517	511	513	13,700	513
2011-07-21	519	519	512	515	20,700	515
2011-07-20	520	525	517	518	36,500	518
2011-07-19	511	515	504	515	22,400	515
2011-07-15	509	513	500	511	36,900	511
2011-07-14	501	506	501	504	14,300	504
2011-07-13	500	503	500	501	9,900	501
2011-07-12	497	500	494	500	18,800	500
2011-07-11	493	504	493	504	26,300	504
2011-07-08	494	497	494	495	18,900	495
2011-07-07	491	496	491	493	17,300	493
2011-07-06	490	496	490	495	20,000	495
2011-07-05	489	496	489	494	31,400	494
2011-07-04	493	494	490	492	24,800	492
2011-07-01	491	492	489	489	48,600	489
2011-06-30	486	491	486	490	39,900	490
2011-06-29	492	492	484	490	51,200	490
2011-06-28	484	491	481	491	195,800	491
2011-06-27	498	498	488	491	827,300	491
2011-06-24	494	497	494	497	56,300	497
2011-06-23	487	495	487	494	29,200	494
2011-06-22	485	494	485	490	52,400	490
2011-06-21	480	485	480	484	23,400	484
2011-06-20	482	483	479	479	24,700	479
2011-06-17	485	486	480	480	35,200	480
2011-06-16	484	488	484	485	23,600	485
2011-06-15	486	487	480	485	18,800	485
2011-06-14	484	485	480	485	21,400	485
2011-06-13	484	484	483	483	11,400	483
2011-06-10	480	484	480	484	51,000	484
2011-06-09	482	482	479	481	7,100	481
2011-06-08	479	481	478	481	8,100	481
2011-06-07	478	478	476	477	12,500	477
2011-06-06	479	481	475	476	22,500	476
2011-06-03	481	484	479	479	27,600	479
2011-06-02	479	482	479	481	26,200	481
2011-06-01	481	482	479	482	24,300	482
2011-05-31	482	485	480	480	63,900	480
2011-05-30	479	484	479	484	21,900	484
2011-05-27	480	480	478	478	18,900	478
2011-05-26	480	484	478	479	24,400	479
2011-05-25	480	480	475	476	15,800	476
2011-05-24	477	479	477	477	7,000	477
2011-05-23	480	480	476	476	22,200	476
2011-05-20	481	485	481	481	16,100	481
2011-05-19	481	484	479	481	14,700	481
2011-05-18	478	482	476	481	17,200	481
2011-05-17	473	478	472	477	15,900	477
2011-05-16	470	476	469	474	11,700	474
2011-05-13	481	481	470	470	31,700	470
2011-05-12	485	485	481	481	15,400	481
2011-05-11	489	489	486	486	13,600	486
2011-05-10	489	489	484	489	12,900	489
2011-05-09	492	492	487	489	23,300	489
2011-05-06	493	494	487	492	23,400	492
2011-05-02	499	500	495	495	17,700	495
2011-04-28	500	503	490	495	58,700	495
2011-04-27	492	494	484	490	20,400	490
2011-04-26	486	495	485	490	28,700	490
2011-04-25	489	493	488	490	35,000	490
2011-04-22	479	484	478	481	12,700	481
2011-04-21	487	487	483	485	19,700	485
2011-04-20	485	487	482	486	20,800	486
2011-04-19	472	484	472	480	23,000	480
2011-04-18	474	478	473	475	11,500	475
2011-04-15	476	479	473	473	16,900	473
2011-04-14	471	485	471	479	13,600	479
2011-04-13	466	479	466	474	28,300	474
2011-04-12	466	470	465	465	20,300	465
2011-04-11	463	475	463	469	16,300	469
2011-04-08	461	474	461	469	26,900	469
2011-04-07	470	474	462	464	35,000	464
2011-04-06	483	483	470	471	19,400	471
2011-04-05	487	490	480	481	12,400	481
2011-04-04	498	503	483	487	22,400	487
2011-04-01	496	502	496	496	28,500	496
2011-03-31	500	503	492	495	44,400	495
2011-03-30	473	493	473	492	49,000	492
2011-03-29	467	484	467	479	43,400	479
2011-03-28	467	468	460	463	23,500	463
2011-03-25	465	465	458	459	22,600	459
2011-03-24	465	468	460	460	19,300	460
2011-03-23	475	478	465	465	26,400	465
2011-03-22	461	472	455	464	42,800	464
2011-03-18	419	436	418	421	61,400	421
2011-03-17	412	416	402	411	58,200	411
2011-03-16	375	415	375	415	69,600	415
2011-03-15	432	433	367	371	81,700	371
2011-03-14	411	467	411	441	61,100	441
2011-03-11	509	510	491	491	101,200	491
2011-03-10	515	516	509	510	18,800	510
2011-03-09	518	525	515	515	16,000	515
2011-03-08	518	523	515	515	18,600	515
2011-03-07	531	531	516	518	22,500	518
2011-03-04	525	532	525	530	14,300	530
2011-03-03	524	527	523	525	7,700	525
2011-03-02	535	535	526	526	28,400	526
2011-03-01	530	538	528	537	24,900	537
2011-02-28	523	528	519	526	40,000	526
2011-02-25	511	523	511	522	28,500	522
2011-02-24	524	524	515	515	27,800	515
2011-02-23	515	533	515	523	43,600	523
2011-02-22	525	531	517	528	31,800	528
2011-02-21	533	534	521	531	30,000	531
2011-02-18	537	537	535	535	15,100	535
2011-02-17	537	541	535	537	30,900	537
2011-02-16	540	542	532	532	22,800	532
2011-02-15	543	543	539	541	24,300	541
2011-02-14	544	545	538	538	33,400	538
2011-02-10	540	543	538	542	32,500	542
2011-02-09	534	538	534	538	23,900	538
2011-02-08	530	535	528	534	42,100	534
2011-02-07	522	531	522	531	41,500	531
2011-02-04	520	522	515	521	47,100	521
2011-02-03	515	520	511	520	29,900	520
2011-02-02	507	516	506	515	51,900	515
2011-02-01	507	509	505	507	34,000	507
2011-01-31	508	509	500	507	46,700	507
2011-01-28	508	509	505	508	36,200	508
2011-01-27	505	509	505	508	36,700	508
2011-01-26	503	505	502	503	17,900	503
2011-01-25	502	505	499	503	30,000	503
2011-01-24	500	501	496	499	20,500	499
2011-01-21	505	505	496	496	35,900	496
2011-01-20	504	505	501	502	32,500	502
2011-01-19	503	504	501	504	28,700	504
2011-01-18	504	505	502	504	14,700	504
2011-01-17	500	507	500	502	32,900	502
2011-01-14	499	502	499	501	27,700	501
2011-01-13	500	502	499	501	22,600	501
2011-01-12	502	503	498	499	28,700	499
2011-01-11	501	502	499	501	18,900	501
2011-01-07	502	503	499	500	16,500	500
2011-01-06	503	503	500	500	17,700	500
2011-01-05	503	504	501	502	19,300	502
2011-01-04	502	507	500	500	32,000	500

分割・併合履歴： [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8165 (株)千趣会 の時系列データ [2011年度]

8165 (株)千趣会の時系列データ [2011年度]